148,925€
-6,48%
Echtzeit-Aktienkurs UCB S.A.
Bid:
Ask:
Aktienkurse zur UCB S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 160,30 | 160,30 | 152,45 | 152,45 | -4,27% | 225,00 |
| 03.04.2025 | 159,25 | 159,25 | 159,25 | 159,25 | 0,09% | - |
| 02.04.2025 | 163,20 | 163,20 | 159,10 | 159,10 | -2,63% | 90,00 |
| 01.04.2025 | 163,10 | 164,10 | 163,10 | 163,40 | 0,68% | 105,00 |
| 31.03.2025 | 162,30 | 162,30 | 162,30 | 162,30 | -3,19% | - |
| 28.03.2025 | 165,00 | 167,65 | 165,00 | 167,65 | 0,96% | 61,00 |
| 27.03.2025 | 166,05 | 166,05 | 166,05 | 166,05 | -5,17% | - |
| 26.03.2025 | 175,10 | 175,10 | 175,10 | 175,10 | -2,34% | - |
| 25.03.2025 | 179,30 | 179,30 | 179,30 | 179,30 | -0,19% | - |
| 24.03.2025 | 179,65 | 179,65 | 179,65 | 179,65 | 0,22% | - |
| 21.03.2025 | 179,25 | 179,25 | 179,25 | 179,25 | -0,69% | - |
| 20.03.2025 | 180,50 | 180,50 | 180,50 | 180,50 | 0,08% | - |
| 19.03.2025 | 181,90 | 181,90 | 180,35 | 180,35 | -2,67% | 87,00 |
| 18.03.2025 | 185,30 | 185,30 | 185,30 | 185,30 | 0,24% | - |
| 17.03.2025 | 179,05 | 184,85 | 179,05 | 184,85 | 2,32% | 166,00 |
| 14.03.2025 | 180,65 | 180,65 | 180,65 | 180,65 | 0,06% | - |
| 13.03.2025 | 180,35 | 182,05 | 180,35 | 180,55 | -0,17% | 123,00 |
| 12.03.2025 | 170,20 | 180,85 | 170,20 | 180,85 | 6,51% | 38,00 |
| 11.03.2025 | 170,25 | 170,35 | 169,80 | 169,80 | -0,38% | 28,00 |
| 10.03.2025 | 190,00 | 190,00 | 170,45 | 170,45 | -10,55% | 251,00 |
| 07.03.2025 | 190,55 | 190,55 | 190,55 | 190,55 | 1,01% | - |
| 06.03.2025 | 197,65 | 197,65 | 188,65 | 188,65 | -4,79% | 75,00 |
| 05.03.2025 | 198,15 | 198,15 | 198,15 | 198,15 | 4,95% | - |
| 04.03.2025 | 188,80 | 188,80 | 188,80 | 188,80 | 2,78% | - |
| 03.03.2025 | 183,70 | 183,70 | 183,70 | 183,70 | 1,10% | - |
| 28.02.2025 | 177,25 | 181,70 | 177,25 | 181,70 | 0,11% | 108,00 |
| 27.02.2025 | 183,70 | 183,70 | 181,50 | 181,50 | -2,47% | 80,00 |
| 26.02.2025 | 186,10 | 186,10 | 186,10 | 186,10 | 2,48% | - |
| 25.02.2025 | 181,60 | 181,60 | 181,60 | 181,60 | -0,47% | - |
| 24.02.2025 | 178,50 | 182,65 | 178,50 | 182,45 | 1,62% | 1.297,00 |
| 21.02.2025 | 179,55 | 179,55 | 179,55 | 179,55 | 0,42% | - |
| 20.02.2025 | 178,80 | 178,80 | 178,80 | 178,80 | -2,16% | - |
| 19.02.2025 | 182,75 | 182,75 | 182,75 | 182,75 | 0,38% | - |
| 18.02.2025 | 182,05 | 182,05 | 182,05 | 182,05 | 1,53% | - |
| 17.02.2025 | 179,30 | 179,30 | 179,30 | 179,30 | -3,26% | - |
| 14.02.2025 | 186,55 | 186,55 | 185,35 | 185,35 | -3,36% | 25,00 |
| 13.02.2025 | 191,80 | 191,80 | 191,80 | 191,80 | 1,54% | - |
| 12.02.2025 | 188,90 | 188,90 | 188,90 | 188,90 | -0,18% | - |
| 11.02.2025 | 190,75 | 190,75 | 189,25 | 189,25 | 0,16% | 25,00 |
| 10.02.2025 | 188,95 | 188,95 | 188,95 | 188,95 | 0,00% | - |
| 07.02.2025 | 185,90 | 188,95 | 185,90 | 188,95 | 1,42% | 50,00 |
| 06.02.2025 | 187,55 | 187,55 | 186,30 | 186,30 | 1,06% | 97,00 |
| 05.02.2025 | 184,35 | 184,35 | 184,35 | 184,35 | -0,83% | - |
| 04.02.2025 | 185,90 | 185,90 | 185,90 | 185,90 | 1,39% | 12,00 |
| 03.02.2025 | 183,35 | 183,35 | 183,35 | 183,35 | -3,04% | - |
| 31.01.2025 | 189,30 | 189,30 | 189,10 | 189,10 | -0,29% | 15,00 |
| 30.01.2025 | 190,55 | 192,20 | 189,25 | 189,65 | -0,68% | 68,00 |
| 29.01.2025 | 190,95 | 190,95 | 190,95 | 190,95 | 2,22% | - |
| 28.01.2025 | 186,80 | 186,80 | 186,80 | 186,80 | 0,76% | - |
| 27.01.2025 | 185,40 | 185,40 | 185,40 | 185,40 | 0,43% | - |
| 24.01.2025 | 184,60 | 184,60 | 184,60 | 184,60 | 0,65% | - |
| 23.01.2025 | 181,45 | 183,40 | 181,45 | 183,40 | 0,14% | 23,00 |
| 22.01.2025 | 183,15 | 183,15 | 183,15 | 183,15 | 0,14% | - |
| 21.01.2025 | 182,90 | 182,90 | 182,90 | 182,90 | -0,44% | - |
| 20.01.2025 | 181,80 | 185,70 | 181,80 | 183,70 | -3,97% | 99,00 |
| 17.01.2025 | 191,30 | 191,30 | 191,30 | 191,30 | -0,23% | - |
| 16.01.2025 | 190,90 | 192,30 | 190,90 | 191,75 | 1,05% | 25,00 |
| 15.01.2025 | 189,75 | 189,75 | 189,75 | 189,75 | 0,40% | - |
| 14.01.2025 | 192,35 | 192,35 | 189,00 | 189,00 | -1,72% | 2,00 |
| 13.01.2025 | 194,35 | 194,35 | 192,30 | 192,30 | -2,06% | 10,00 |
| 10.01.2025 | 196,35 | 196,35 | 196,35 | 196,35 | 1,16% | - |
| 09.01.2025 | 194,10 | 194,10 | 194,10 | 194,10 | 0,00% | - |
| 08.01.2025 | 190,90 | 194,10 | 190,90 | 194,10 | 1,84% | 50,00 |
| 07.01.2025 | 189,05 | 190,60 | 189,05 | 190,60 | -0,47% | 16,00 |
| 06.01.2025 | 191,50 | 191,50 | 191,50 | 191,50 | 0,68% | - |
| 03.01.2025 | 190,20 | 190,20 | 190,20 | 190,20 | 0,16% | - |
| 02.01.2025 | 192,40 | 192,40 | 189,90 | 189,90 | -0,81% | 49,00 |
| 30.12.2024 | 191,45 | 191,45 | 191,45 | 191,45 | 1,16% | - |
| 27.12.2024 | 189,25 | 189,25 | 189,25 | 189,25 | -1,07% | - |
| 23.12.2024 | 189,00 | 191,30 | 189,00 | 191,30 | 3,41% | 113,00 |
| 20.12.2024 | 183,65 | 185,00 | 183,65 | 185,00 | -0,51% | 133,00 |
| 19.12.2024 | 184,95 | 185,95 | 184,95 | 185,95 | 0,19% | 93,00 |
| 18.12.2024 | 185,60 | 185,60 | 185,60 | 185,60 | 3,03% | - |
| 17.12.2024 | 182,00 | 182,00 | 178,95 | 180,15 | -3,09% | 96,00 |
| 16.12.2024 | 180,20 | 185,90 | 180,20 | 185,90 | 1,78% | 149,00 |
| 13.12.2024 | 180,30 | 182,65 | 180,30 | 182,65 | -0,79% | 65,00 |
| 12.12.2024 | 179,80 | 184,10 | 179,80 | 184,10 | 2,14% | 82,00 |
| 11.12.2024 | 180,25 | 180,25 | 180,25 | 180,25 | -0,52% | - |
| 10.12.2024 | 181,20 | 181,20 | 181,20 | 181,20 | -0,96% | - |
| 09.12.2024 | 184,40 | 184,40 | 182,95 | 182,95 | -0,84% | 226,00 |
| 06.12.2024 | 184,70 | 184,70 | 184,50 | 184,50 | -1,44% | 5,00 |
| 05.12.2024 | 187,95 | 187,95 | 187,20 | 187,20 | -1,60% | 120,00 |
| 04.12.2024 | 190,25 | 190,25 | 190,25 | 190,25 | 0,66% | - |
| 03.12.2024 | 186,15 | 189,00 | 186,15 | 189,00 | 1,75% | 6,00 |
| 02.12.2024 | 183,50 | 185,75 | 183,50 | 185,75 | 2,12% | 70,00 |
| 29.11.2024 | 181,90 | 181,90 | 181,90 | 181,90 | -0,38% | - |
| 28.11.2024 | 185,60 | 185,60 | 182,60 | 182,60 | -0,27% | 3,00 |
| 27.11.2024 | 181,95 | 183,10 | 181,95 | 183,10 | -0,89% | 15,00 |
| 26.11.2024 | 181,30 | 184,75 | 181,30 | 184,75 | 1,54% | 57,00 |
| 25.11.2024 | 180,50 | 181,95 | 180,50 | 181,95 | 2,16% | 25,00 |
| 22.11.2024 | 174,05 | 178,10 | 174,05 | 178,10 | 1,98% | 60,00 |
| 21.11.2024 | 170,30 | 174,80 | 168,65 | 174,65 | 2,34% | - |
| 20.11.2024 | 165,95 | 170,65 | 165,95 | 170,65 | 2,74% | 99,00 |
| 19.11.2024 | 166,10 | 166,10 | 166,10 | 166,10 | -0,89% | - |
| 18.11.2024 | 166,65 | 167,60 | 166,65 | 167,60 | 0,27% | 30,00 |
| 15.11.2024 | 177,80 | 177,80 | 166,00 | 167,15 | -6,83% | 987,00 |
| 14.11.2024 | 181,35 | 181,35 | 179,40 | 179,40 | -1,05% | 30,00 |
| 13.11.2024 | 181,70 | 181,70 | 181,30 | 181,30 | -0,66% | 170,00 |
| 12.11.2024 | 182,35 | 182,50 | 182,35 | 182,50 | -1,46% | 30,00 |
| 11.11.2024 | 185,20 | 185,20 | 185,20 | 185,20 | 1,95% | - |